日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

神田通信機(1992)の株価時系列情報

神田通信機(1992)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/25 0 1,490 1,460 1,460 2,000
1990/12/20 0 1,460 1,460 1,460 2,000
1990/12/14 0 1,490 1,490 1,490 3,000
1990/12/11 0 1,500 1,450 1,450 4,000
1990/12/10 0 1,450 1,450 1,450 5,000
1990/11/26 0 1,450 1,410 1,410 6,000
1990/11/22 0 1,410 1,410 1,410 2,000
1990/11/19 0 1,450 1,410 1,410 2,000
1990/11/16 0 1,400 1,400 1,400 2,000
1990/11/15 0 1,400 1,400 1,400 4,000
1990/11/09 0 1,400 1,400 1,400 5,000
1990/11/08 0 1,500 1,500 1,500 1,000
1990/11/01 0 1,600 1,600 1,600 3,000
1990/10/31 0 1,600 1,600 1,600 1,000
1990/10/30 0 1,580 1,580 1,580 1,000
1990/10/29 0 1,630 1,600 1,600 6,000
1990/10/26 0 1,650 1,520 1,650 2,000
1990/10/25 0 1,520 1,490 1,520 2,000
1990/10/24 0 1,400 1,400 1,400 1,000
1990/10/18 0 1,400 1,400 1,400 3,000
1990/10/11 0 1,500 1,400 1,400 6,000
1990/10/09 0 1,600 1,550 1,550 7,000
1990/10/08 0 1,500 1,460 1,500 9,000
1990/10/05 0 1,400 1,300 1,400 5,000
1990/10/02 0 1,200 1,100 1,200 15,000
1990/10/01 0 1,100 1,100 1,100 2,000
1990/09/28 0 1,300 1,200 1,200 3,000
1990/09/27 0 1,400 1,400 1,400 3,000
1990/09/25 0 1,600 1,600 1,600 2,000
1990/09/19 0 1,620 1,620 1,620 1,000
1990/09/18 0 1,600 1,600 1,600 2,000
1990/09/17 0 1,650 1,610 1,610 2,000
1990/09/14 0 1,670 1,650 1,670 10,000
1990/09/13 0 1,650 1,640 1,650 14,000
1990/09/12 0 1,670 1,660 1,660 5,000
1990/09/07 0 1,700 1,700 1,700 1,000
1990/09/05 0 1,800 1,750 1,750 2,000
1990/09/04 0 1,920 1,890 1,890 2,000
1990/08/31 0 1,720 1,720 1,720 2,000
1990/08/30 0 1,850 1,850 1,850 2,000
1990/08/27 0 1,700 1,600 1,700 4,000
1990/08/24 0 1,700 1,650 1,650 3,000
1990/08/23 0 1,650 1,650 1,650 1,000
1990/08/21 0 2,010 2,010 2,010 1,000
1990/08/16 0 2,290 2,290 2,290 1,000
1990/08/15 0 2,300 2,300 2,300 1,000
1990/08/07 0 2,510 2,400 2,400 2,000
1990/08/02 0 2,700 2,540 2,700 2,000
1990/07/26 0 2,700 2,700 2,700 1,000
1990/07/25 0 2,700 2,700 2,700 2,000
1990/07/24 0 2,700 2,700 2,700 1,000
1990/07/20 0 2,900 2,900 2,900 1,000
1990/07/19 0 2,940 2,500 2,940 3,000
1990/07/17 0 2,800 2,800 2,800 1,000
1990/07/16 0 3,000 2,990 3,000 2,000
1990/07/13 0 3,000 3,000 3,000 4,000
1990/07/12 0 3,050 3,000 3,000 9,000
1990/07/11 0 3,120 3,050 3,050 41,000
1990/07/10 0 3,100 3,050 3,100 73,000
1990/07/09 0 3,050 2,940 3,040 82,000
1990/07/06 0 2,940 2,850 2,850 6,000
1990/07/05 0 2,950 2,900 2,950 11,000
1990/07/04 0 2,900 2,800 2,900 10,000
1990/07/03 0 2,850 2,800 2,800 5,000
1990/07/02 0 2,800 2,700 2,800 3,000
1990/06/29 0 2,700 2,550 2,700 4,000
1990/06/28 0 2,600 2,550 2,550 2,000
1990/06/25 0 2,600 2,600 2,600 1,000
1990/06/22 0 2,600 2,600 2,600 7,000
1990/06/21 0 2,700 2,700 2,700 1,000
1990/06/20 0 2,630 2,600 2,600 15,000
1990/06/18 0 2,800 2,700 2,700 2,000
1990/06/15 0 2,920 2,910 2,910 2,000
1990/06/14 0 2,900 2,900 2,900 2,000
1990/06/13 0 2,940 2,930 2,930 4,000
1990/06/12 0 2,950 2,900 2,900 35,000
1990/06/11 0 2,940 2,900 2,900 9,000
1990/06/08 0 2,940 2,940 2,940 4,000
1990/06/07 0 2,900 2,900 2,900 4,000
1990/06/06 0 2,960 2,950 2,950 19,000
1990/06/05 0 3,000 2,900 2,950 161,000
1990/06/04 0 2,950 2,750 2,950 149,000
1990/06/01 0 2,700 2,590 2,700 23,000
1990/05/31 0 2,600 2,600 2,600 2,000
1990/05/30 0 2,600 2,500 2,600 5,000
1990/05/29 0 2,610 2,500 2,610 2,000
1990/05/28 0 2,650 2,490 2,650 6,000
1990/05/25 0 2,600 2,500 2,600 20,000
1990/05/24 0 2,500 2,490 2,500 2,000
1990/05/22 0 2,700 2,700 2,700 1,000
1990/05/21 0 2,700 2,690 2,700 2,000
1990/05/18 0 2,690 2,690 2,690 1,000
1990/05/15 0 2,750 2,750 2,750 1,000
1990/05/14 0 2,800 2,790 2,800 7,000
1990/05/11 0 2,800 2,800 2,800 2,000
1990/05/10 0 2,850 2,800 2,850 8,000
1990/05/09 0 2,820 2,800 2,800 103,000
1990/05/08 0 2,820 2,750 2,800 115,000
1990/05/07 0 2,750 2,750 2,750 3,000
1990/05/02 0 2,700 2,700 2,700 5,000
1990/05/01 0 2,750 2,580 2,750 4,000
1990/04/27 0 2,700 2,610 2,700 3,000
1990/04/26 0 2,610 2,500 2,610 15,000
1990/04/25 0 2,580 2,420 2,580 17,000
1990/04/24 0 2,420 2,420 2,420 110,000
1990/04/19 0 2,700 2,650 2,650 8,000
1990/04/18 0 2,700 2,700 2,700 6,000
1990/04/17 0 2,750 2,700 2,730 3,000
1990/04/16 0 2,700 2,600 2,700 17,000
1990/04/13 0 2,600 2,600 2,600 2,000
1990/04/12 0 2,500 2,410 2,500 2,000
1990/04/11 0 2,420 2,400 2,420 2,000
1990/04/09 0 2,650 2,600 2,650 8,000
1990/04/06 0 2,580 2,560 2,580 2,000
1990/04/05 0 2,640 2,640 2,640 20,000
1990/04/04 0 2,650 2,650 2,650 1,000
1990/04/03 0 2,650 2,650 2,650 4,000
1990/04/02 0 2,850 2,650 2,650 2,000
1990/03/30 0 2,900 2,810 2,900 4,000
1990/03/29 0 2,750 2,740 2,750 8,000
1990/03/28 0 2,700 2,700 2,700 7,000
1990/03/26 0 2,700 2,650 2,700 6,000
1990/03/23 0 2,700 2,650 2,650 12,000
1990/03/20 0 3,000 2,650 3,000 28,000
1990/03/19 0 2,700 2,620 2,700 16,000
1990/03/16 0 2,650 2,640 2,650 10,000
1990/03/15 0 2,700 2,650 2,660 165,000
1990/03/14 0 2,660 2,500 2,650 169,000
1990/03/13 0 2,500 2,380 2,500 58,000
1990/03/12 0 2,380 2,300 2,380 15,000
1990/03/09 0 2,260 2,240 2,250 21,000
1990/03/08 0 2,250 2,200 2,250 18,000
1990/03/07 0 2,240 2,180 2,180 8,000
1990/03/06 0 2,250 2,150 2,250 18,000
1990/03/05 0 2,150 2,100 2,150 10,000
1990/03/02 0 2,150 2,100 2,100 24,000
1990/03/01 0 2,100 2,080 2,100 16,000
1990/02/28 0 2,060 2,050 2,050 3,000
1990/02/27 0 2,050 2,050 2,050 5,000
1990/02/26 0 2,140 2,050 2,050 19,000
1990/02/23 0 2,150 2,080 2,150 35,000
1990/02/22 0 2,100 2,000 2,100 26,000
1990/02/21 0 2,000 2,000 2,000 10,000
1990/02/20 0 2,000 2,000 2,000 1,000
1990/02/19 0 2,040 2,040 2,040 1,000
1990/02/16 0 2,000 2,000 2,000 15,000
1990/02/15 0 2,000 2,000 2,000 18,000
1990/02/14 0 2,040 2,000 2,000 14,000
1990/02/13 0 2,040 2,000 2,040 4,000
1990/02/09 0 2,080 2,000 2,000 15,000
1990/02/08 0 2,130 2,100 2,100 30,000
1990/02/07 0 2,130 2,100 2,130 28,000
1990/02/06 0 2,150 2,060 2,090 63,000
1990/02/05 0 2,070 2,000 2,050 32,000
1990/02/02 0 1,940 1,880 1,940 11,000
1990/02/01 0 1,870 1,850 1,870 3,000
1990/01/31 0 1,880 1,850 1,880 4,000
1990/01/30 0 1,950 1,870 1,870 5,000
1990/01/29 0 1,950 1,930 1,930 22,000
1990/01/26 0 2,010 1,940 1,940 21,000
1990/01/25 0 2,070 1,950 2,070 24,000
1990/01/24 0 1,850 1,850 1,850 20,000
1990/01/23 0 1,810 1,800 1,800 3,000
1990/01/22 0 1,800 1,800 1,800 7,000
1990/01/19 0 1,800 1,780 1,800 14,000
1990/01/18 0 1,800 1,730 1,800 14,000
1990/01/17 0 1,770 1,730 1,740 3,000
1990/01/16 0 1,800 1,800 1,800 13,000
1990/01/12 0 1,800 1,800 1,800 10,000
1990/01/11 0 1,750 1,730 1,750 15,000
1990/01/10 0 1,820 1,750 1,750 10,000
1990/01/09 0 1,840 1,830 1,830 11,000
1990/01/08 0 1,830 1,830 1,830 28,000
1990/01/05 0 1,820 1,790 1,820 24,000

このページの先頭へ